ＫＩＭＯＴＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 270 | 275.5 | 254 | 257 | -3.5 | -1.3% | 584,800 |
| 2010/08/04 | 269.5 | 269.5 | 255.5 | 260.5 | -15 | -5.4% | 496,600 |
| 2010/08/03 | 277.5 | 289 | 270.5 | 275.5 | +8 | +3% | 1,914,000 |
| 2010/08/02 | 231.5 | 269 | 231 | 267.5 | +36 | +15.6% | 2,350,200 |
| 2010/07/30 | 233 | 233 | 226 | 231.5 | -1.5 | -0.6% | 243,800 |
| 2010/07/29 | 236.5 | 237 | 232 | 233 | -3 | -1.3% | 322,000 |
| 2010/07/28 | 233.5 | 236.5 | 232.5 | 236 | +3.5 | +1.5% | 374,000 |
| 2010/07/27 | 231.5 | 237 | 229.5 | 232.5 | +3 | +1.3% | 255,000 |
| 2010/07/26 | 227 | 230 | 226 | 229.5 | +4.5 | +2% | 282,800 |
| 2010/07/23 | 228 | 231 | 224.5 | 225 | +1.5 | +0.7% | 279,000 |
| 2010/07/22 | 225 | 227 | 222.5 | 223.5 | -5.5 | -2.4% | 171,400 |
| 2010/07/21 | 236 | 239 | 224 | 229 | -5.5 | -2.3% | 299,800 |
| 2010/07/20 | 235 | 237 | 228 | 234.5 | -4.5 | -1.9% | 159,000 |
| 2010/07/16 | 245 | 245 | 236.5 | 239 | -7 | -2.8% | 312,600 |
| 2010/07/15 | 252 | 252.5 | 245.5 | 246 | -6 | -2.4% | 293,000 |
| 2010/07/14 | 250.5 | 253.5 | 249.5 | 252 | +5.5 | +2.2% | 285,200 |
| 2010/07/13 | 248 | 252 | 245.5 | 246.5 | -3 | -1.2% | 219,800 |
| 2010/07/12 | 253 | 258.5 | 248 | 249.5 | -6 | -2.3% | 262,800 |
| 2010/07/09 | 254.5 | 260 | 252 | 255.5 | +2.5 | +1% | 258,000 |
| 2010/07/08 | 255 | 259.5 | 252 | 253 | +6.5 | +2.6% | 272,400 |
| 2010/07/07 | 249 | 250.5 | 243 | 246.5 | -5 | -2% | 195,400 |
| 2010/07/06 | 252 | 255 | 239 | 251.5 | ±0 | ±0% | 355,800 |
| 2010/07/05 | 246.5 | 259.5 | 246.5 | 251.5 | +5 | +2% | 362,800 |
| 2010/07/02 | 240 | 248.5 | 240 | 246.5 | +7.5 | +3.1% | 262,000 |
| 2010/07/01 | 236 | 251.5 | 236 | 239 | +3 | +1.3% | 486,800 |
| 2010/06/30 | 235.5 | 242.5 | 227.5 | 236 | -11.5 | -4.6% | 623,600 |
| 2010/06/29 | 254.5 | 258 | 244.5 | 247.5 | -8.5 | -3.3% | 442,800 |
| 2010/06/28 | 260.5 | 263.5 | 255 | 256 | -7 | -2.7% | 227,000 |
| 2010/06/25 | 274 | 274 | 261 | 263 | -12 | -4.4% | 360,800 |
| 2010/06/24 | 270 | 279 | 269 | 275 | +3.5 | +1.3% | 156,400 |
| 2010/06/23 | 272.5 | 275.5 | 270.5 | 271.5 | -6 | -2.2% | 233,600 |
| 2010/06/22 | 282 | 283 | 277 | 277.5 | -10 | -3.5% | 502,800 |
| 2010/06/21 | 282.5 | 288 | 280 | 287.5 | +7.5 | +2.7% | 300,800 |
| 2010/06/18 | 292.5 | 294 | 277 | 280 | -7.5 | -2.6% | 545,600 |
| 2010/06/17 | 287.5 | 289.5 | 281 | 287.5 | -2 | -0.7% | 304,600 |
| 2010/06/16 | 296.5 | 296.5 | 286.5 | 289.5 | +1.5 | +0.5% | 482,200 |
| 2010/06/15 | 289 | 301.5 | 284 | 288 | -1 | -0.3% | 1,305,000 |
| 2010/06/14 | 273.5 | 295 | 273 | 289 | +24 | +9.1% | 1,014,200 |
| 2010/06/11 | 265.5 | 271 | 263 | 265 | +7.5 | +2.9% | 319,400 |
| 2010/06/10 | 258 | 261.5 | 253.5 | 257.5 | -2 | -0.8% | 273,000 |
| 2010/06/09 | 266 | 266.5 | 259.5 | 259.5 | -6 | -2.3% | 279,000 |
| 2010/06/08 | 266 | 271.5 | 263 | 265.5 | -5.5 | -2% | 394,200 |
| 2010/06/07 | 275 | 275 | 270 | 271 | -9.5 | -3.4% | 459,800 |
| 2010/06/04 | 280 | 283.5 | 276 | 280.5 | -4.5 | -1.6% | 556,000 |
| 2010/06/03 | 288.5 | 289 | 283 | 285 | +7.5 | +2.7% | 390,200 |
| 2010/06/02 | 281 | 288.5 | 277 | 277.5 | -8.5 | -3% | 434,400 |
| 2010/06/01 | 293.5 | 295.5 | 283 | 286 | -6.5 | -2.2% | 477,400 |
| 2010/05/31 | 290 | 299 | 289 | 292.5 | +1 | +0.3% | 533,800 |
| 2010/05/28 | 300.5 | 304 | 286 | 291.5 | +11 | +3.9% | 1,111,400 |
| 2010/05/27 | 267 | 290.5 | 263 | 280.5 | +12 | +4.5% | 2,537,600 |
3501～
3550
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ＫＩＭＯＴＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＩＭＯＴＯ | 29,900円 | +10.0% | +140.2% | 2.01% | 19.17倍 | 0.74倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| フマキラー | 106,500円 | +9.4% | +3.6% | 2.07% | 11.25倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 積化成 | 36,600円 | +2.9% | -74.4% | 3.55% | 41.59倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 藤倉化 | 52,500円 | +8.3% | +8.3% | 3.43% | 13.08倍 | 0.38倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| フクビ | 75,900円 | +2.7% | +0.6% | 3.43% | 8.64倍 | 0.41倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
